Stockscreener 앱 받기
7.25
0.55%
-0.04
시장 영업 전:
7.26
0.010
+0.14%
Creative Media Community Trust 주식 (CMCT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $7.25 | $7.25 | $0.00 | 729.0 | -0.55% |
| 2025-07-22 | $7.44 | $6.90 | $0.5471 | 4,117.0 | +2.31% |
| 2025-07-21 | $7.15 | $6.84 | $0.31 | 7,787.0 | +4.71% |
| 2025-07-18 | $7.30 | $6.80 | $0.50 | 7,821.0 | -6.40% |
| 2025-07-17 | $7.46 | $7.07 | $0.39 | 7,200.0 | +2.83% |
| 2025-07-16 | $7.52 | $7.03 | $0.49 | 10,901.0 | -3.15% |
| 2025-07-15 | $7.99 | $7.30 | $0.69 | 7,468.0 | -2.67% |
| 2025-07-14 | $8.00 | $7.36 | $0.645 | 47,440.0 | -6.95% |
| 2025-07-11 | $8.38 | $7.80 | $0.58 | 7,826.0 | -1.59% |
| 2025-07-10 | $8.38 | $7.81 | $0.57 | 8,502.0 | -1.44% |
| 2025-07-09 | $8.77 | $7.70 | $1.07 | 10,240.0 | +1.09% |
| 2025-07-08 | $8.93 | $8.15 | $0.78 | 9,053.0 | -8.26% |
| 2025-07-07 | $8.96 | $8.48 | $0.48 | 12,130.0 | +0.90% |
| 2025-07-03 | $8.97 | $8.49 | $0.475 | 8,317.0 | +7.64% |
| 2025-07-02 | $8.60 | $7.89 | $0.71 | 10,498.0 | +2.61% |
| 2025-07-01 | $8.81 | $7.97 | $0.8378 | 10,981.0 | +0.00% |
| 2025-06-30 | $9.58 | $8.04 | $1.54 | 8,043.0 | -9.15% |
| 2025-06-27 | $8.88 | $7.53 | $1.35 | 16,799.0 | +18.16% |
| 2025-06-26 | $7.98 | $7.22 | $0.76 | 14,130.0 | +5.20% |
| 2025-06-25 | $8.85 | $7.09 | $1.76 | 23,253.0 | -19.55% |
| 2025-06-24 | $9.14 | $8.78 | $0.3616 | 7,231.0 | -2.21% |
Creative Media Community Trust 주식 (CMCT) 연도별 가격 이력
이 심층 분석에서는 Creative Media Community Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMCT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Creative Media Community Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Creative Media Community Trust 주식 (CMCT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $8.97 | $6.80 | $2.17 | 171,739.0 | -9.83% |
| 2025-06 | $10.90 | $7.09 | $3.81 | 266,928.0 | +3.74% |
| 2025-05 | $8.02 | $5.49 | $2.53 | 376,139.0 | +39.14% |
| 2025-04 | $6.80 | $4.03 | $2.77 | 2,028,730.6 | -11.13% |
| 2025-03 | $19.00 | $5.28 | $13.72 | 1,396,793.8 | -63.56% |
| 2025-02 | $20.00 | $15.75 | $4.25 | 86,025.1 | -9.47% |
| 2025-01 | $73.67 | $15.88 | $57.80 | 876,985.8 | -66.22% |
Creative Media Community Trust 주식 (CMCT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $79.80 | $27.80 | $52.00 | 221,549.9 | -39.80% |
| 2024-11 | $122.5 | $52.50 | $69.97 | 60,777.1 | -39.96% |
| 2024-10 | $182.5 | $107.7 | $74.75 | 59,168.1 | -9.16% |
| 2024-09 | $514.6 | $105.0 | $409.6 | 34,104.4 | -74.87% |
| 2024-08 | $551.4 | $465.6 | $85.77 | 835.9 | -7.64% |
| 2024-07 | $673.9 | $504.8 | $169.1 | 2,587.8 | -19.70% |
| 2024-06 | $725.4 | $617.6 | $107.8 | 704.3 | -6.60% |
| 2024-05 | $814.8 | $696.0 | $118.8 | 663.3 | -13.90% |
| 2024-04 | $1,100.3 | $794.0 | $306.3 | 859.0 | -21.48% |
| 2024-03 | $1,066.0 | $857.7 | $208.3 | 573.1 | +18.33% |
| 2024-02 | $884.7 | $781.7 | $102.9 | 546.8 | +4.65% |
| 2024-01 | $977.8 | $818.5 | $159.3 | 697.9 | -6.78% |
Creative Media Community Trust 주식 (CMCT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $985.1 | $803.8 | $181.3 | 1,925.0 | -3.90% |
| 2023-11 | $1,027.5 | $928.8 | $98.74 | 1,103.3 | -5.07% |
| 2023-10 | $1,095.4 | $877.3 | $218.1 | 859.1 | -0.12% |
| 2023-09 | $1,129.7 | $980.2 | $149.5 | 755.8 | -6.90% |
| 2023-08 | $1,194.0 | $965.5 | $228.5 | 789.8 | -4.81% |
| 2023-07 | $1,221.8 | $1,102.8 | $119.0 | 732.9 | -8.42% |
| 2023-06 | $1,357.6 | $1,177.9 | $179.8 | 789.9 | -3.48% |
| 2023-05 | $1,286.1 | $992.7 | $293.4 | 3,228.8 | +15.40% |
| 2023-04 | $1,421.4 | $975.3 | $446.0 | 5,824.7 | +10.07% |
| 2023-03 | $1,242.5 | $953.3 | $289.2 | 5,064.5 | -19.88% |
| 2023-02 | $1,421.4 | $1,137.1 | $284.3 | 1,897.9 | -3.79% |
| 2023-01 | $1,421.4 | $1,200.8 | $220.6 | 578.2 | +7.76% |
2.36%
1.09%
자본화:
|
볼륨(24시간):